25.89
-0.3(-1.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 26.19 | 25.89 | 25.89 | 26.28 | 25.7 | 6.29M |
| December 04, 2025 | 26.22 | 26.19 | 26.19 | 26.36 | 25.95 | 5.71M |
| December 03, 2025 | 26.22 | 26.22 | 26.22 | 26.5 | 26.1 | 6.68M |
| December 02, 2025 | 25.87 | 26.24 | 26.24 | 26.45 | 25.68 | 6.38M |
| December 01, 2025 | 26 | 25.92 | 25.92 | 26.09 | 25.63 | 5.23M |
| November 28, 2025 | 25.42 | 25.91 | 25.91 | 26 | 25.23 | 7.71M |
| November 27, 2025 | 25.73 | 25.53 | 25.53 | 25.84 | 25.42 | 9.49M |
| November 26, 2025 | 25.71 | 25.73 | 25.73 | 25.93 | 25.42 | 8.26M |
| November 25, 2025 | 25.3 | 25.69 | 25.69 | 25.88 | 25.23 | 10.6M |
| November 24, 2025 | 24.82 | 25.23 | 25.23 | 25.54 | 24.69 | 9M |
| November 21, 2025 | 24.9 | 24.79 | 24.79 | 25.41 | 24.74 | 12.31M |
| November 20, 2025 | 24.79 | 25.04 | 25.04 | 25.18 | 24.52 | 8.93M |
| November 19, 2025 | 24.62 | 24.68 | 24.68 | 24.93 | 24.47 | 9.24M |
| November 18, 2025 | 25.49 | 24.54 | 24.54 | 25.69 | 24.44 | 10.44M |
| November 17, 2025 | 25.65 | 25.49 | 25.49 | 25.82 | 25.25 | 9.95M |
| November 14, 2025 | 26 | 25.86 | 25.86 | 26.68 | 25.8 | 13.42M |
| November 13, 2025 | 26.4 | 25.97 | 25.97 | 26.51 | 25.73 | 14.98M |
| November 12, 2025 | 25.57 | 26.46 | 26.46 | 26.65 | 25.4 | 21.43M |
| November 11, 2025 | 25.26 | 25.5 | 25.5 | 25.7 | 25.17 | 13.85M |
| November 10, 2025 | 24.35 | 25.48 | 25.48 | 25.56 | 24.24 | 25.39M |
| November 07, 2025 | 24.37 | 24.15 | 24.15 | 24.37 | 24.06 | 8.16M |
| November 06, 2025 | 24.31 | 24.38 | 24.38 | 24.76 | 24.18 | 8.94M |
| November 05, 2025 | 24.21 | 24.3 | 24.3 | 24.55 | 24.02 | 7.33M |
| November 04, 2025 | 24.76 | 24.45 | 24.45 | 24.87 | 24.26 | 9.94M |
| November 03, 2025 | 24.72 | 24.72 | 24.72 | 24.9 | 24.35 | 11.48M |
| October 31, 2025 | 24.08 | 24.78 | 24.78 | 24.98 | 24.07 | 16.55M |
| October 30, 2025 | 24.77 | 24.25 | 24.25 | 24.89 | 24.02 | 13.26M |
| October 29, 2025 | 24.1 | 24.6 | 24.6 | 24.66 | 23.69 | 9.85M |
| October 28, 2025 | 24.62 | 24.27 | 24.27 | 24.93 | 24.03 | 13.36M |
| October 27, 2025 | 24.5 | 24.67 | 24.67 | 24.89 | 24.4 | 15.06M |
| October 24, 2025 | 24.49 | 24.43 | 24.43 | 24.78 | 24.26 | 10.42M |
| October 23, 2025 | 24.34 | 24.46 | 24.46 | 24.47 | 24.01 | 7.7M |
| October 22, 2025 | 24.37 | 24.39 | 24.39 | 24.64 | 24.24 | 6.83M |
| October 21, 2025 | 24.46 | 24.46 | 24.46 | 24.6 | 24.04 | 11.28M |
| October 20, 2025 | 24.29 | 24.33 | 24.33 | 24.42 | 24.01 | 11.24M |
| October 17, 2025 | 24.49 | 24.18 | 24.18 | 24.69 | 24.13 | 13.57M |
| October 16, 2025 | 25.01 | 24.56 | 24.56 | 25.25 | 24.49 | 18.1M |
| October 15, 2025 | 25.18 | 25.2 | 25.2 | 25.83 | 24.6 | 20.7M |
| October 14, 2025 | 24.38 | 25.18 | 25.18 | 25.59 | 24.11 | 39.28M |
| October 13, 2025 | 24.09 | 24.36 | 24.36 | 24.83 | 23.88 | 18.2M |
| October 10, 2025 | 24.4 | 24.59 | 24.59 | 24.79 | 24.06 | 19.36M |
| October 09, 2025 | 24.34 | 24.57 | 24.57 | 24.74 | 24.15 | 21.26M |
| September 30, 2025 | 24.43 | 24.12 | 24.12 | 24.48 | 23.92 | 23.7M |
| September 29, 2025 | 24.55 | 24.48 | 24.48 | 24.71 | 23.91 | 29.45M |
| September 26, 2025 | 25.03 | 24.79 | 24.79 | 25.24 | 24.52 | 25.92M |
| September 25, 2025 | 25.5 | 25.13 | 25.13 | 25.98 | 25 | 62.33M |
| September 24, 2025 | 22.68 | 24.97 | 24.97 | 24.97 | 22.53 | 38.93M |
| September 23, 2025 | 22.18 | 22.7 | 22.7 | 22.79 | 22.08 | 19.8M |
| September 22, 2025 | 22.06 | 22.18 | 22.18 | 22.29 | 21.86 | 12.16M |
| September 19, 2025 | 22.2 | 21.99 | 21.99 | 22.28 | 21.89 | 11.67M |
| September 18, 2025 | 22.12 | 22.21 | 22.21 | 22.46 | 21.97 | 20.44M |
| September 17, 2025 | 20.78 | 22.15 | 22.15 | 22.2 | 20.65 | 33.93M |
| September 16, 2025 | 21.25 | 20.78 | 20.78 | 21.25 | 20.56 | 19.66M |
| September 15, 2025 | 21.62 | 21.2 | 21.2 | 21.67 | 21.05 | 15.58M |
| September 12, 2025 | 21.77 | 21.63 | 21.63 | 22.08 | 21.62 | 11.33M |
| September 11, 2025 | 21.76 | 21.8 | 21.8 | 21.95 | 21.56 | 11.34M |
| September 10, 2025 | 21.7 | 21.76 | 21.76 | 21.88 | 21.51 | 8.77M |
| September 09, 2025 | 21.73 | 21.88 | 21.88 | 22.29 | 21.73 | 11.62M |
| September 08, 2025 | 21.89 | 21.75 | 21.75 | 22.14 | 21.69 | 14.84M |
| September 05, 2025 | 21.7 | 21.8 | 21.8 | 21.95 | 21.42 | 8.61M |